Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CMH.JSE stock page

Combined Motor Holdings Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-132,949.002,949.002,948.002,949.002,550.9113,094
2022-09-122,949.002,950.002,921.002,950.002,551.7710,870
2022-09-092,951.002,994.002,829.002,975.002,573.4029,065
2022-09-082,935.002,950.002,925.002,950.002,551.7715,189
2022-09-072,950.002,950.002,925.002,925.002,530.156,112
2022-09-062,900.002,950.002,900.002,930.002,534.476,015
2022-09-052,887.002,950.002,820.002,950.002,551.7746,055
2022-09-022,821.002,888.002,821.002,888.002,498.1440,950
2022-09-012,850.002,888.002,815.002,888.002,498.1425,752
2022-08-312,899.002,899.002,815.002,884.002,494.681,400
2022-08-302,801.002,875.002,801.002,801.002,422.899,889
2022-08-292,894.002,894.002,781.002,781.002,405.594,555
2022-08-262,899.002,950.002,899.002,900.002,508.5224,858
2022-08-252,900.002,950.002,850.002,917.002,523.2333,023
2022-08-242,890.002,949.002,851.002,945.002,547.4523,150
2022-08-232,800.002,889.002,710.002,830.002,447.97155,453
2022-08-222,800.002,800.002,751.002,780.002,404.725,454
2022-08-192,840.002,840.002,830.002,830.002,447.975,973
2022-08-182,830.002,849.002,780.002,830.002,447.974,492
2022-08-172,813.002,813.002,789.002,789.002,412.5115,154
2022-08-162,781.002,824.002,775.002,824.002,442.7820,905
2022-08-152,830.002,830.002,782.002,811.002,431.5415,248
2022-08-122,750.002,774.002,750.002,774.002,399.5329,522
2022-08-112,750.002,750.002,750.002,750.002,378.7737,125
2022-08-102,750.002,750.002,712.002,712.002,345.9031,304
2022-08-082,716.002,750.002,716.002,750.002,378.7711,865
2022-08-052,696.002,750.002,696.002,740.002,370.1218,960
2022-08-042,750.002,750.002,721.002,750.002,378.7770,301
2022-08-032,709.002,750.002,704.002,750.002,378.7734,846
2022-08-022,610.002,834.002,590.002,750.002,378.77104,516
2022-08-012,590.002,614.002,568.002,614.002,261.1311,987
2022-07-292,610.002,614.002,600.002,600.002,249.0210,008
2022-07-282,585.002,585.002,585.002,585.002,236.0510,000
2022-07-272,572.002,590.002,571.002,585.002,236.0514,440
2022-07-262,585.002,609.002,567.002,567.002,220.4846,396
2022-07-252,585.002,594.002,585.002,590.002,240.3767,980
2022-07-222,583.002,583.002,583.002,583.002,234.321,538
2022-07-212,567.002,594.002,555.002,583.002,234.3222,758
2022-07-202,600.002,605.002,561.002,566.002,219.6115,633
2022-07-192,555.002,606.002,555.002,595.002,244.709,392
2022-07-182,551.002,609.002,551.002,555.002,210.1015,100
2022-07-152,545.002,595.002,545.002,551.002,206.645,454
2022-07-142,550.002,584.002,550.002,551.002,206.6410,177
2022-07-132,551.002,611.002,551.002,551.002,206.644,017
2022-07-122,590.002,612.002,570.002,590.002,240.377,091
2022-07-112,615.002,615.002,551.002,570.002,223.0715,349
2022-07-082,571.002,639.002,571.002,614.002,261.137,991
2022-07-072,590.002,590.002,580.002,580.002,231.7233,690
2022-07-062,645.002,645.002,595.002,595.002,244.707,931
2022-07-052,650.002,650.002,574.002,574.002,226.539,911
2022-07-042,551.002,642.002,551.002,640.002,283.6228,774
2022-07-012,551.002,643.002,550.002,639.002,282.764,512
2022-06-302,593.002,650.002,502.002,650.002,292.27114,756
2022-06-292,502.002,600.002,502.002,594.002,243.8320,608
2022-06-282,650.002,650.002,550.002,580.002,231.723,197
2022-06-272,650.002,650.002,600.002,600.002,249.0243,174
2022-06-242,649.002,650.002,551.002,611.002,258.5423,169
2022-06-232,700.002,700.002,640.002,650.002,292.2727,111
2022-06-222,740.002,741.002,679.002,690.002,326.8752,483
2022-06-212,691.002,755.002,691.002,755.002,383.1028,854
← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-13240.0000 ZAC
2022-12-13168.0000 ZAC
2022-06-08225.0000 ZAC
2021-12-14110.0000 ZAC
2021-06-09125.0000 ZAC
2020-12-09100.0000 ZAC
2019-12-1161.0000 ZAC
2019-06-12115.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.